Options Chain for WESTERN DIGITAL CORP COM (WDC) - $393.20 as of 10/9/2026 7:55:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 142.65 | 155.50 | 149.08 | 162.90 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.49 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 132.75 | 145.50 | 139.13 | % | 0.54 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 270.00 | 120.75 | 135.55 | 128.15 | % | 0.47 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 280.00 | 113.20 | 125.80 | 119.50 | % | 0.43 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.08 | 10/9/2026 4:00:05 PM EST | |||
| 290.00 | 103.55 | 115.25 | 109.40 | % | 0.38 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.11 | 10/9/2026 4:00:05 PM EST | |||
| 300.00 | 94.05 | 102.85 | 98.45 | 110.40 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.90 | 0.96 | 0.00 | -0.12 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 310.00 | 83.45 | 93.25 | 88.35 | % | 0.28 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.16 | 10/9/2026 4:00:05 PM EST | |||
| 320.00 | 75.70 | 84.40 | 80.05 | 76.50 | % | 0.25 | 1 | 0 | 0.81 | 0.91 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 330.00 | 66.70 | 76.65 | 71.68 | % | 0.22 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.26 | 10/9/2026 4:00:05 PM EST | |||
| 335.00 | 63.00 | 72.10 | 67.55 | 67.45 | % | 0.20 | 1 | 0 | 0.56 | 0.86 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 340.00 | 57.85 | 67.05 | 62.45 | 78.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.84 | 0.00 | -0.31 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 345.00 | 54.90 | 64.85 | 59.88 | 70.89 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.60 | 0.82 | 0.00 | -0.33 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 350.00 | 51.05 | 60.95 | 56.00 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.60 | 0.80 | 0.00 | -0.36 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 355.00 | 47.35 | 57.25 | 52.30 | 68.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.61 | 0.77 | 0.00 | -0.38 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 360.00 | 44.20 | 53.40 | 48.80 | 47.10 | -10.20 | -17.81% | 0.14 | 1 | 29 | 0.61 | 0.75 | 0.00 | -0.40 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 365.00 | 41.05 | 49.65 | 45.35 | 59.76 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.61 | 0.72 | 0.00 | -0.42 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 370.00 | 37.55 | 47.05 | 42.30 | 43.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | 0.69 | 0.01 | -0.44 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 375.00 | 34.60 | 44.00 | 39.30 | 40.72 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.62 | 0.66 | 0.01 | -0.45 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 380.00 | 31.65 | 41.20 | 36.43 | 36.00 | -6.35 | -15.00% | 0.10 | 11 | 19 | 0.62 | 0.64 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 385.00 | 28.80 | 37.95 | 33.38 | 33.00 | -2.00 | -5.72% | 0.09 | 8 | 10 | 0.62 | 0.61 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 390.00 | 26.35 | 35.30 | 30.83 | 29.25 | -0.60 | -2.01% | 0.08 | 3 | 83 | 0.62 | 0.58 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 395.00 | 25.95 | 30.85 | 28.40 | 27.93 | -1.93 | -6.47% | 0.07 | 9 | 18 | 0.62 | 0.55 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 400.00 | 23.70 | 29.70 | 26.70 | 25.25 | -0.75 | -2.89% | 0.07 | 6 | 202 | 0.63 | 0.52 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 405.00 | 21.45 | 27.25 | 24.35 | 24.50 | +1.00 | +4.26% | 0.06 | 5 | 64 | 0.63 | 0.49 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 410.00 | 19.90 | 25.05 | 22.48 | 23.18 | +2.10 | +9.97% | 0.05 | 7 | 147 | 0.63 | 0.46 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 415.00 | 18.25 | 22.25 | 20.25 | 19.70 | -0.10 | -0.51% | 0.05 | 37 | 121 | 0.63 | 0.44 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 420.00 | 15.80 | 19.00 | 17.40 | 16.65 | -1.54 | -8.47% | 0.04 | 31 | 143 | 0.60 | 0.41 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 425.00 | 15.25 | 18.00 | 16.63 | 15.50 | -1.45 | -8.56% | 0.04 | 3 | 24 | 0.62 | 0.38 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 430.00 | 13.30 | 17.40 | 15.35 | 13.43 | -1.35 | -9.14% | 0.04 | 1 | 75 | 0.63 | 0.36 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 435.00 | 11.35 | 16.90 | 14.13 | 12.60 | -6.16 | -32.84% | 0.03 | 6 | 8 | 0.63 | 0.34 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 440.00 | 10.80 | 15.65 | 13.23 | 12.98 | -0.09 | -0.69% | 0.03 | 6 | 140 | 0.64 | 0.31 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 445.00 | 10.00 | 13.65 | 11.83 | 11.20 | -2.80 | -20.00% | 0.03 | 7 | 96 | 0.64 | 0.29 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 450.00 | 8.45 | 13.40 | 10.93 | 10.80 | -0.29 | -2.62% | 0.02 | 26 | 111 | 0.64 | 0.27 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 455.00 | 8.10 | 11.45 | 9.78 | 7.82 | -2.46 | -23.93% | 0.02 | 1 | 16 | 0.64 | 0.25 | 0.00 | -0.40 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 460.00 | 7.25 | 11.60 | 9.43 | 8.30 | -1.13 | -11.99% | 0.02 | 26 | 36 | 0.66 | 0.23 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 465.00 | 5.00 | 9.50 | 7.25 | 8.00 | -0.62 | -7.20% | 0.02 | 4 | 20 | 0.62 | 0.22 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 470.00 | 5.65 | 10.05 | 7.85 | 7.04 | -0.31 | -4.22% | 0.02 | 3 | 93 | 0.66 | 0.20 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 475.00 | 3.80 | 9.40 | 6.60 | 6.25 | -1.96 | -23.88% | 0.01 | 2 | 67 | 0.64 | 0.18 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 480.00 | 3.20 | 6.30 | 4.75 | 6.15 | -0.06 | -0.97% | 0.01 | 9 | 41 | 0.60 | 0.17 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 485.00 | 2.69 | 8.25 | 5.47 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.64 | 0.16 | 0.00 | -0.31 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 490.00 | 2.99 | 5.25 | 4.12 | 5.22 | -0.13 | -2.43% | 0.01 | 3 | 19 | 0.62 | 0.14 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 495.00 | 0.72 | 8.75 | 4.74 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | 0.13 | 0.00 | -0.28 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 500.00 | 3.80 | 4.80 | 4.30 | 4.05 | -0.25 | -5.82% | 0.01 | 63 | 215 | 0.67 | 0.12 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 505.00 | 1.11 | 7.15 | 4.13 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.11 | 0.00 | -0.24 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 510.00 | 2.10 | 3.85 | 2.98 | 3.53 | -1.52 | -30.10% | 0.01 | 3 | 23 | 0.64 | 0.10 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 515.00 | 0.01 | 7.60 | 3.81 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | 0.09 | 0.00 | -0.22 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 520.00 | 0.28 | 6.65 | 3.47 | 3.14 | -2.01 | -39.03% | 0.01 | 1 | 28 | 0.65 | 0.08 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 525.00 | 0.06 | 6.55 | 3.31 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.08 | 0.00 | -0.19 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 530.00 | 0.01 | 6.65 | 3.33 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.61 | 0.07 | 0.00 | -0.18 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 4.90 | 2.45 | 2.90 | +0.10 | +3.58% | 0.00 | 1 | 3 | 0.83 | 0.06 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 540.00 | 0.01 | 6.25 | 3.13 | 2.62 | -0.68 | -20.61% | 0.01 | 2 | 10 | 0.63 | 0.06 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 545.00 | 0.01 | 6.15 | 3.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | 0.05 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 550.00 | 0.23 | 3.75 | 1.99 | 2.48 | -0.52 | -17.34% | 0.00 | 2 | 50 | 0.67 | 0.05 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 555.00 | 0.01 | 6.00 | 3.01 | 4.31 | -8.23 | -65.63% | 0.01 | 1 | 4 | 0.67 | 0.04 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 5.95 | 2.98 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.04 | 0.00 | -0.11 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 565.00 | 0.01 | 5.85 | 2.93 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.03 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 570.00 | 0.10 | 5.75 | 2.93 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.03 | 0.00 | -0.09 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 575.00 | 0.01 | 5.65 | 2.83 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.03 | 0.00 | -0.08 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 580.00 | 0.26 | 5.55 | 2.91 | 1.05 | -6.10 | -85.32% | 0.01 | 10 | 18 | 0.80 | 0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 585.00 | 1.00 | 5.50 | 3.25 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.02 | 0.00 | -0.07 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 4.90 | 2.45 | 11.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.02 | 0.00 | -0.06 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 2.95 | 1.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.02 | 0.00 | -0.05 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.90 | 2.45 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 4.90 | 2.45 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 620.00 | 0.10 | 3.35 | 1.73 | 0.85 | % | 0.00 | 716 | 0 | 0.81 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 625.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 6.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 635.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.02 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 645.00 | 0.00 | 4.90 | 2.45 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 655.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.90 | 2.45 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.85 | 2.43 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 700.00 | 0.30 | 1.04 | 0.67 | 0.59 | -0.13 | -18.06% | 0.00 | 6 | 18 | 1.05 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.24 | 2.08 | 1.16 | 0.44 | +0.16 | +57.15% | 0.00 | 2 | 175 | 0.92 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.53 | 1.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.03 | 1.02 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.83 | -0.02 | 0.00 | -0.08 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | -0.03 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 300.00 | 0.95 | 3.50 | 2.23 | 1.66 | +0.36 | +27.70% | 0.01 | 20 | 172 | 0.69 | -0.04 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 310.00 | 1.48 | 4.15 | 2.82 | 2.35 | -0.27 | -10.31% | 0.01 | 18 | 234 | 0.67 | -0.06 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 320.00 | 1.85 | 4.65 | 3.25 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 4,022 | 0.63 | -0.09 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 330.00 | 4.00 | 5.35 | 4.68 | 4.40 | -1.40 | -24.14% | 0.01 | 32 | 792 | 0.63 | -0.12 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 335.00 | 5.00 | 5.70 | 5.35 | 5.30 | -1.17 | -18.09% | 0.02 | 21 | 494 | 0.63 | -0.14 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 340.00 | 5.20 | 7.20 | 6.20 | 6.75 | +0.05 | +0.75% | 0.02 | 4 | 116 | 0.62 | -0.16 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 345.00 | 5.95 | 7.20 | 6.58 | 7.75 | -1.05 | -11.94% | 0.02 | 15 | 186 | 0.60 | -0.18 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 350.00 | 7.90 | 9.50 | 8.70 | 8.40 | -1.90 | -18.45% | 0.02 | 32 | 257 | 0.63 | -0.20 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 355.00 | 9.40 | 11.20 | 10.30 | 10.47 | -1.43 | -12.02% | 0.03 | 1 | 65 | 0.63 | -0.23 | 0.00 | -0.38 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 360.00 | 10.25 | 12.00 | 11.13 | 11.29 | -1.49 | -11.66% | 0.03 | 25 | 318 | 0.62 | -0.25 | 0.00 | -0.40 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 365.00 | 10.25 | 15.50 | 12.88 | 13.07 | -1.93 | -12.87% | 0.04 | 55 | 192 | 0.62 | -0.28 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 370.00 | 11.85 | 17.30 | 14.58 | 14.80 | -1.86 | -11.17% | 0.04 | 9 | 315 | 0.62 | -0.31 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 375.00 | 13.75 | 18.55 | 16.15 | 17.15 | -1.74 | -9.22% | 0.04 | 5 | 148 | 0.61 | -0.34 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 380.00 | 15.55 | 20.15 | 17.85 | 20.63 | -1.60 | -7.20% | 0.05 | 7 | 293 | 0.63 | -0.36 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 385.00 | 18.70 | 23.75 | 21.23 | 21.34 | -2.32 | -9.81% | 0.06 | 49 | 127 | 0.63 | -0.39 | 0.01 | -0.48 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 390.00 | 20.60 | 26.10 | 23.35 | 23.85 | -3.19 | -11.80% | 0.06 | 11 | 143 | 0.62 | -0.42 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 395.00 | 24.20 | 28.45 | 26.33 | 26.50 | -3.50 | -11.67% | 0.07 | 87 | 50 | 0.63 | -0.45 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 400.00 | 26.10 | 31.35 | 28.73 | 28.96 | -3.04 | -9.50% | 0.07 | 25 | 357 | 0.63 | -0.48 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 405.00 | 27.40 | 36.50 | 31.95 | 33.50 | +2.68 | +8.70% | 0.08 | 1 | 52 | 0.64 | -0.51 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 410.00 | 30.95 | 39.35 | 35.15 | 35.68 | -2.39 | -6.28% | 0.09 | 5 | 124 | 0.64 | -0.54 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 415.00 | 32.90 | 42.50 | 37.70 | 38.99 | +0.60 | +1.57% | 0.09 | 5 | 154 | 0.63 | -0.56 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 420.00 | 36.30 | 45.70 | 41.00 | 44.75 | +4.75 | +11.88% | 0.10 | 1 | 79 | 0.63 | -0.59 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 425.00 | 39.10 | 48.90 | 44.00 | 47.32 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.62 | -0.62 | 0.01 | -0.48 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 430.00 | 43.20 | 51.15 | 47.18 | 48.18 | -0.47 | -0.97% | 0.11 | 3 | 45 | 0.61 | -0.64 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 435.00 | 47.35 | 56.25 | 51.80 | 56.08 | +6.33 | +12.73% | 0.12 | 4 | 13 | 0.64 | -0.66 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 440.00 | 50.90 | 59.70 | 55.30 | 51.52 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.63 | -0.69 | 0.01 | -0.45 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 445.00 | 54.95 | 63.50 | 59.23 | 63.23 | +8.41 | +15.35% | 0.13 | 2 | 54 | 0.64 | -0.71 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 450.00 | 59.20 | 67.65 | 63.43 | 65.32 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.64 | -0.73 | 0.00 | -0.42 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 455.00 | 63.40 | 72.30 | 67.85 | 59.22 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.66 | -0.75 | 0.00 | -0.40 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 460.00 | 67.50 | 76.80 | 72.15 | 67.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.66 | -0.77 | 0.00 | -0.39 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 465.00 | 72.20 | 81.20 | 76.70 | 76.82 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.67 | -0.78 | 0.00 | -0.37 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 470.00 | 76.00 | 85.65 | 80.83 | 83.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.67 | -0.80 | 0.00 | -0.36 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 475.00 | 79.05 | 89.00 | 84.03 | 79.74 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.61 | -0.82 | 0.00 | -0.34 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 480.00 | 83.45 | 93.40 | 88.43 | 86.23 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.60 | -0.83 | 0.00 | -0.33 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 485.00 | 89.15 | 98.40 | 93.78 | 80.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -0.84 | 0.00 | -0.31 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 490.00 | 93.70 | 102.75 | 98.23 | 95.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | -0.86 | 0.00 | -0.29 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 495.00 | 97.95 | 106.80 | 102.38 | 104.50 | +38.94 | +59.40% | 0.21 | 3 | 1 | 0.83 | -0.87 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 500.00 | 100.45 | 114.20 | 107.33 | 102.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | -0.88 | 0.00 | -0.26 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 505.00 | 104.75 | 116.00 | 110.38 | % | 0.22 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.24 | 10/9/2026 4:00:05 PM EST | |||
| 510.00 | 109.00 | 123.40 | 116.20 | 103.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.96 | -0.90 | 0.00 | -0.23 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 515.00 | 113.80 | 128.20 | 121.00 | 114.09 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.98 | -0.91 | 0.00 | -0.22 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 520.00 | 118.00 | 132.95 | 125.48 | 98.21 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.99 | -0.92 | 0.00 | -0.20 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 525.00 | 123.25 | 137.75 | 130.50 | % | 0.25 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.19 | 10/9/2026 4:00:05 PM EST | |||
| 530.00 | 127.60 | 142.50 | 135.05 | 94.69 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.02 | -0.93 | 0.00 | -0.18 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 535.00 | 134.30 | 147.30 | 140.80 | % | 0.26 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.16 | 10/9/2026 4:00:05 PM EST | |||
| 540.00 | 139.15 | 152.15 | 145.65 | % | 0.27 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.15 | 10/9/2026 4:00:05 PM EST | |||
| 545.00 | 145.20 | 155.30 | 150.25 | % | 0.28 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.14 | 10/9/2026 4:00:05 PM EST | |||
| 550.00 | 147.60 | 161.65 | 154.63 | % | 0.28 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.13 | 10/9/2026 4:00:05 PM EST | |||
| 555.00 | 153.35 | 166.65 | 160.00 | 151.99 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.09 | -0.96 | 0.00 | -0.12 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 560.00 | 159.05 | 171.50 | 165.28 | 148.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.11 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 565.00 | 163.45 | 176.45 | 169.95 | % | 0.30 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.10 | 10/9/2026 4:00:05 PM EST | |||
| 570.00 | 168.90 | 181.35 | 175.13 | 166.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.14 | -0.97 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 575.00 | 173.30 | 186.40 | 179.85 | % | 0.31 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.08 | 10/9/2026 4:00:05 PM EST | |||
| 580.00 | 178.25 | 191.35 | 184.80 | % | 0.32 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.07 | 10/9/2026 4:00:05 PM EST | |||
| 585.00 | 183.20 | 196.30 | 189.75 | 137.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.07 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 590.00 | 188.15 | 198.85 | 193.50 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 595.00 | 193.10 | 206.10 | 199.60 | % | 0.34 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 600.00 | 198.10 | 208.80 | 203.45 | % | 0.34 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 605.00 | 203.05 | 213.75 | 208.40 | % | 0.34 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 610.00 | 208.00 | 219.25 | 213.63 | % | 0.35 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 615.00 | 213.00 | 223.70 | 218.35 | % | 0.36 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 620.00 | 218.00 | 228.65 | 223.33 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 625.00 | 222.95 | 233.65 | 228.30 | % | 0.37 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 630.00 | 227.95 | 240.95 | 234.45 | % | 0.37 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 635.00 | 232.95 | 244.50 | 238.73 | % | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 640.00 | 237.95 | 249.45 | 243.70 | % | 0.38 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 645.00 | 242.90 | 255.90 | 249.40 | % | 0.39 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 650.00 | 247.90 | 260.90 | 254.40 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 655.00 | 252.90 | 265.90 | 259.40 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 660.00 | 257.90 | 270.85 | 264.38 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 670.00 | 267.85 | 280.85 | 274.35 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 680.00 | 277.85 | 288.50 | 283.18 | 275.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 690.00 | 287.85 | 300.85 | 294.35 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 700.00 | 297.85 | 309.40 | 303.63 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST |